SET · JCK · stock
JCK International Public Company Limited (JCK) stock price history
Every SET trading session of JCK International Public Company Limited from May 15, 1991 to Sep 28, 2026: 8,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JCK adjusted close, 1991 to 2026
- THB 14.58
- All time high, 2013
- THB 0.1700
- 52 week high, THB 0.0900 low
- 8,881
- Daily sessions since 1991
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
JCK key facts
- JCK International Public Company Limited (JCK) closed at THB 0.1600 on Sep 28, 2026 on SET.
- JCK's all time high close is THB 14.58, set on May 31, 2013; its all time low close is THB 0.0900 on Dec 1, 2025.
- JCK's 52 week range is THB 0.0900 to THB 0.1700.
- JCK returned +23.1% over the year to Sep 28, 2026 and -85.6% over five years.
- Over ten years JCK returned -94%, -24.7% a year compounded.
- JCK's deepest drawdown was -99.4% from May 31, 2013 to Dec 1, 2025.
- DataCedar holds 8,881 daily sessions of JCK history from May 15, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JCK price chart, 1991 to 2026
JCK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.3% |
| 3 months | +33.3% |
| 6 months | +23.1% |
| Year to date | +23.1% |
| 1 year | +23.1% |
| 3 years | -38.5% |
| 5 years | -85.6% |
| 10 years | -94.1% |
| Since May 15, 1991 | -93.3% |
| Compound annual growth, 35.4 years | -7.4% |
JCK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.58 on May 31, 2013
- All time low close
- THB 0.0900 on Dec 1, 2025
- 52 week high
- THB 0.1700 on Sep 25, 2026
- 52 week low
- THB 0.0900 on Nov 27, 2025
- Deepest drawdown
- -99.4% from May 31, 2013 to Dec 1, 2025, not yet recovered
- Best single session
- +52.1% on Jul 27, 2000
- Worst single session
- -30.0% on Mar 18, 1998
- Volatility, 1 year annualised
- 102.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2012, +212%
- Worst calendar year
- 1998, -80%
JCK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on May 15, 1991; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1300 | THB 0.1700 | THB 0.0900 | THB 0.1600 | +23.1% | 501.5M | 186 |
| 2025 | THB 0.1900 | THB 0.2900 | THB 0.0900 | THB 0.1300 | -35.0% | 1B | 242 |
| 2024 | THB 0.2800 | THB 0.4500 | THB 0.1800 | THB 0.2000 | -23.1% | 2B | 243 |
| 2023 | THB 0.3100 | THB 0.4000 | THB 0.1800 | THB 0.2600 | -16.1% | 2B | 243 |
| 2022 | THB 1.05 | THB 1.13 | THB 0.2900 | THB 0.3100 | -71.0% | 3.4B | 241 |
| 2021 | THB 1.23 | THB 1.51 | THB 0.9900 | THB 1.07 | -13.0% | 2.8B | 241 |
| 2020 | THB 0.9100 | THB 2.24 | THB 0.5100 | THB 1.23 | +35.2% | 1.5B | 243 |
| 2019 | THB 1.49 | THB 1.75 | THB 0.7200 | THB 0.9100 | -38.9% | 358.4M | 244 |
| 2018 | THB 1.86 | THB 1.96 | THB 1.40 | THB 1.49 | -20.3% | 388.7M | 245 |
| 2017 | THB 2.30 | THB 2.40 | THB 1.73 | THB 1.87 | -17.3% | 952.8M | 242 |
| 2016 | THB 2.16 | THB 4.06 | THB 2.07 | THB 2.26 | +8.3% | 1.8B | 244 |
| 2015 | THB 3.70 | THB 6.53 | THB 2.03 | THB 2.09 | -43.7% | 2.8B | 244 |
| 2014 | THB 5.43 | THB 7.52 | THB 3.38 | THB 3.70 | -32.9% | 1.9B | 245 |
| 2013 | THB 3.09 | THB 14.85 | THB 3.05 | THB 5.53 | +78.7% | 3.4B | 245 |
| 2012 | THB 1.02 | THB 3.26 | THB 0.9895 | THB 3.09 | +212.4% | 3.3B | 245 |
| 2011 | THB 0.5882 | THB 1.11 | THB 0.5120 | THB 0.9895 | +70.2% | 2.7B | 244 |
| 2010 | THB 0.6257 | THB 0.6712 | THB 0.5142 | THB 0.5812 | -6.2% | 603.9M | 244 |
| 2009 | THB 0.3477 | THB 0.6567 | THB 0.2638 | THB 0.6195 | +78.2% | 967.3M | 245 |
| 2008 | THB 0.5827 | THB 0.7198 | THB 0.2458 | THB 0.3477 | -40.3% | 246.1M | 247 |
| 2007 | THB 0.5051 | THB 0.7198 | THB 0.4732 | THB 0.5827 | +14.2% | 358.6M | 246 |
| 2006 | THB 0.4368 | THB 0.5529 | THB 0.3828 | THB 0.5104 | +18.3% | 2.4B | 259 |
| 2005 | THB 0.3480 | THB 0.8423 | THB 0.3480 | THB 0.4316 | +25.8% | 13.9B | 245 |
| 2004 | THB 0.6328 | THB 0.7550 | THB 0.3026 | THB 0.3430 | -45.8% | 2.3B | 262 |
| 2003 | THB 0.3211 | THB 0.9707 | THB 0.2653 | THB 0.6328 | +97.1% | 51.8B | 261 |
| 2002 | THB 0.2875 | THB 0.6701 | THB 0.2373 | THB 0.3211 | +11.7% | 26.2B | 261 |
| 2001 | THB 0.2164 | THB 0.4467 | THB 0.1535 | THB 0.2875 | +32.9% | 44.5B | 261 |
| 2000 | THB 0.4356 | THB 0.4356 | THB 0.1187 | THB 0.2164 | -50.3% | 3.7B | 260 |
| 1999 | THB 0.3413 | THB 0.7190 | THB 0.2201 | THB 0.4356 | +27.6% | 496.6M | 261 |
| 1998 | THB 1.71 | THB 1.71 | THB 0.1258 | THB 0.3413 | -80.0% | 1.6B | 261 |
| 1997 | THB 1.68 | THB 2.51 | THB 0.3413 | THB 1.71 | +1.7% | 738.4M | 261 |
| 1996 | THB 1.20 | THB 2.74 | THB 1.09 | THB 1.68 | +40.1% | 2B | 262 |
| 1995 | THB 1.31 | THB 1.31 | THB 0.5614 | THB 1.20 | -8.5% | 2.1B | 260 |
| 1994 | THB 1.84 | THB 1.86 | THB 0.8097 | THB 1.31 | -28.8% | 1.5B | 260 |
| 1993 | THB 1.72 | THB 2.09 | THB 1.24 | THB 1.84 | +7.3% | 8.1B | 261 |
| 1992 | THB 1.77 | THB 2.36 | THB 1.18 | THB 1.72 | -3.2% | 19B | 262 |
| 1991 | THB 1.99 | THB 3.28 | THB 1.40 | THB 1.77 | n/a | 16.3B | 165 |
JCK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1600 | +33.3% |
| August 2026 | THB 0.1200 | 0.0% |
| July 2026 | THB 0.1200 | -7.7% |
| June 2026 | THB 0.1300 | 0.0% |
| May 2026 | THB 0.1300 | 0.0% |
| April 2026 | THB 0.1300 | +18.2% |
| March 2026 | THB 0.1100 | -21.4% |
| February 2026 | THB 0.1400 | +16.7% |
| January 2026 | THB 0.1200 | -7.7% |
| December 2025 | THB 0.1300 | +30.0% |
| November 2025 | THB 0.1000 | -28.6% |
| October 2025 | THB 0.1400 | +7.7% |
About the JCK data
Daily bars. 8,881 sessions from May 15, 1991 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JCK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JAK Jakpaisan Estate Public Company Limited
- JAK-R Jakpaisan Estate Public Company Limited
- JAS Jasmine International Public Company Limited
- JAS-R Jasmine International Public Company Limited
- JCK-R JCK International Public Company Limited
- JCT Jack Chia Industries (Thailand) Public Company Limited
- JCT-R Jack Chia Industries (Thailand) Public Company Limited
- JDF JD Food Public Company Limited
Common questions
JCK share price history
